Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 95.36 | 95.61 | 93.82 | 94.71 | 7,300,151 | -0.90(-0.94%) |
Oct 30, 2019 | 95.69 | 96.36 | 94.98 | 95.61 | 4,027,182 | -0.19(-0.20%) |
Oct 29, 2019 | 96.79 | 97.07 | 95.61 | 95.81 | 3,391,719 | -1.39(-1.43%) |
Oct 28, 2019 | 96.71 | 97.87 | 96.58 | 97.20 | 5,021,030 | +0.62(+0.64%) |
Oct 25, 2019 | 97.38 | 97.44 | 96.14 | 96.58 | 6,388,688 | -1.09(-1.12%) |
Oct 24, 2019 | 99.07 | 99.22 | 97.46 | 97.67 | 4,654,152 | -0.98(-1.00%) |
Oct 23, 2019 | 100.27 | 100.27 | 98.08 | 98.65 | 5,863,531 | -1.62(-1.62%) |
Oct 22, 2019 | 100.95 | 101.72 | 100.16 | 100.27 | 3,967,722 | -0.43(-0.43%) |
Oct 21, 2019 | 100.39 | 100.82 | 99.87 | 100.71 | 3,429,073 | +0.77(+0.77%) |
Oct 18, 2019 | 99.98 | 100.76 | 99.57 | 99.94 | 4,388,639 | -0.37(-0.37%) |
Oct 17, 2019 | 99.58 | 100.73 | 99.52 | 100.31 | 4,645,938 | +0.92(+0.93%) |
Oct 16, 2019 | 99.03 | 99.40 | 98.49 | 99.39 | 2,641,663 | +0.27(+0.27%) |
Oct 15, 2019 | 98.83 | 99.48 | 98.63 | 99.12 | 3,068,705 | +0.66(+0.67%) |
Oct 14, 2019 | 99.09 | 99.42 | 98.29 | 98.47 | 2,734,515 | -0.60(-0.61%) |
Oct 11, 2019 | 99.09 | 100.05 | 98.52 | 99.07 | 5,174,638 | +1.12(+1.14%) |
Oct 10, 2019 | 97.06 | 97.97 | 96.64 | 97.95 | 4,183,052 | +1.17(+1.21%) |
Oct 09, 2019 | 97.38 | 98.55 | 97.03 | 96.78 | 6,627,445 | +0.65(+0.67%) |
Oct 08, 2019 | 95.61 | 97.47 | 94.82 | 96.14 | 5,432,017 | +0.50(+0.53%) |
Oct 07, 2019 | 96.26 | 96.43 | 94.91 | 95.63 | 4,370,137 | -1.02(-1.05%) |
Oct 04, 2019 | 94.59 | 96.80 | 94.38 | 96.65 | 4,661,249 | +2.20(+2.33%) |
Oct 03, 2019 | 93.22 | 94.52 | 92.48 | 94.45 | 4,844,560 | +1.29(+1.39%) |
Oct 02, 2019 | 92.93 | 93.87 | 92.14 | 93.16 | 6,576,089 | -0.69(-0.74%) |
Oct 01, 2019 | 95.08 | 95.80 | 93.78 | 93.85 | 4,031,379 | -0.86(-0.91%) |
Sep 30, 2019 | 94.65 | 95.13 | 94.28 | 94.71 | 4,123,701 | +0.70(+0.74%) |
Sep 27, 2019 | 93.86 | 94.62 | 93.49 | 94.01 | 3,599,365 | -0.15(-0.16%) |
Sep 26, 2019 | 94.70 | 95.14 | 92.73 | 94.16 | 6,053,805 | -0.45(-0.48%) |
Sep 25, 2019 | 94.85 | 95.79 | 94.45 | 94.61 | 4,466,661 | -0.58(-0.60%) |
Sep 24, 2019 | 97.62 | 97.62 | 94.86 | 95.19 | 6,112,086 | -1.18(-1.22%) |
Sep 23, 2019 | 95.16 | 97.81 | 94.97 | 96.37 | 6,349,120 | +1.87(+1.98%) |
Sep 20, 2019 | 95.95 | 96.16 | 94.43 | 94.50 | 4,820,752 | -1.06(-1.11%) |
Sep 19, 2019 | 96.16 | 96.33 | 94.68 | 95.56 | 3,328,643 | +0.80(+0.84%) |
Sep 18, 2019 | 94.90 | 95.40 | 93.91 | 94.76 | 3,349,901 | -0.27(-0.29%) |
Sep 17, 2019 | 94.46 | 95.20 | 94.06 | 95.04 | 4,892,592 | +0.28(+0.30%) |
Sep 16, 2019 | 95.01 | 95.62 | 94.17 | 94.75 | 5,240,600 | -0.91(-0.95%) |
Sep 13, 2019 | 96.62 | 96.71 | 95.52 | 95.67 | 2,831,314 | -0.84(-0.87%) |
Sep 12, 2019 | 96.92 | 97.20 | 96.16 | 96.51 | 3,596,072 | -0.03(-0.03%) |
Sep 11, 2019 | 96.30 | 97.01 | 95.58 | 96.53 | 4,179,988 | +0.12(+0.13%) |
Sep 10, 2019 | 95.15 | 96.41 | 94.65 | 96.41 | 4,457,215 | +0.78(+0.82%) |
Sep 09, 2019 | 97.09 | 97.69 | 95.25 | 95.63 | 5,650,693 | -1.68(-1.73%) |
Sep 06, 2019 | 96.52 | 98.28 | 96.38 | 97.31 | 5,953,752 | +1.16(+1.21%) |
Sep 05, 2019 | 96.77 | 96.92 | 95.87 | 96.15 | 4,678,847 | +1.05(+1.10%) |
Sep 04, 2019 | 94.79 | 95.60 | 94.62 | 95.11 | 4,474,322 | +0.58(+0.61%) |
Sep 03, 2019 | 94.59 | 95.21 | 93.91 | 94.53 | 4,506,338 | -0.29(-0.31%) |
Aug 30, 2019 | 96.12 | 96.85 | 94.64 | 94.82 | 5,995,405 | -0.79(-0.82%) |
Aug 29, 2019 | 95.67 | 96.16 | 94.73 | 95.61 | 5,867,186 | +1.36(+1.44%) |
Aug 28, 2019 | 92.72 | 94.54 | 92.57 | 94.26 | 7,497,018 | +1.51(+1.62%) |
Aug 27, 2019 | 93.03 | 93.11 | 92.36 | 92.75 | 6,005,515 | -0.06(-0.07%) |
Aug 26, 2019 | 92.94 | 93.67 | 91.93 | 92.81 | 6,303,274 | +1.13(+1.24%) |
Aug 23, 2019 | 92.81 | 93.85 | 91.47 | 91.68 | 10,157,828 | -2.51(-2.66%) |
Aug 22, 2019 | 93.36 | 94.36 | 91.58 | 94.19 | 19,312,036 | +2.94(+3.22%) |
Aug 21, 2019 | 88.47 | 91.58 | 86.93 | 91.25 | 46,805,328 | +15.48(+20.43%) |
Aug 20, 2019 | 76.39 | 77.18 | 75.77 | 75.77 | 9,938,070 | -0.35(-0.45%) |
Aug 19, 2019 | 76.04 | 76.38 | 75.35 | 76.11 | 8,364,770 | +2.08(+2.81%) |
Aug 16, 2019 | 73.23 | 74.25 | 73.12 | 74.03 | 5,529,359 | +1.45(+2.00%) |
Aug 15, 2019 | 73.28 | 73.89 | 72.10 | 72.58 | 6,129,671 | +0.59(+0.82%) |
Aug 14, 2019 | 71.97 | 73.16 | 71.34 | 71.99 | 7,975,130 | -2.07(-2.79%) |
Aug 13, 2019 | 71.74 | 76.17 | 71.39 | 74.06 | 9,593,809 | +1.93(+2.68%) |
Aug 12, 2019 | 71.49 | 72.22 | 71.25 | 72.12 | 5,507,404 | -0.33(-0.45%) |
Aug 09, 2019 | 73.41 | 74.17 | 72.13 | 72.45 | 5,649,138 | -1.22(-1.66%) |
Aug 08, 2019 | 73.61 | 74.39 | 72.95 | 73.67 | 5,077,923 | +0.69(+0.95%) |
Aug 07, 2019 | 72.04 | 73.19 | 71.32 | 72.98 | 5,416,682 | +0.21(+0.29%) |
Aug 06, 2019 | 71.35 | 73.15 | 71.01 | 72.77 | 6,308,928 | +1.74(+2.45%) |
Aug 05, 2019 | 71.47 | 71.71 | 70.36 | 71.02 | 8,253,034 | -0.64(-0.90%) |
Aug 02, 2019 | 72.31 | 72.73 | 71.60 | 71.67 | 5,840,464 | -0.97(-1.33%) |